Eaton Corp plc (ETN) stock
ETNNYSEMisc Industrial & Commercial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 14/3058% above fair value
$369.97−23.75 (-6.03%)
Close on Oct 30, 2026Market cap $143.70BP/E 37.7Yield 1.12%
Price history
Eaton share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$369.97
-6.03% on the day
52-week range
$311.92 – $478.00
-22.6% from the high
Change over 52 weeks
-3.4%
From $383.09 on Oct 30, 2025
Average volume
2.24M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $429.63 | $452.00 | $358.51 | $369.97 | -13.90% | 54,385,592 |
| Sep 2026 | $397.99 | $447.33 | $384.77 | $429.71 | +6.92% | 43,727,597 |
| Aug 2026 | $413.94 | $478.00 | $399.75 | $401.88 | -3.21% | 39,596,370 |
| Jul 2026 | $419.99 | $423.45 | $358.13 | $415.20 | -2.56% | 52,146,839 |
| Jun 2026 | $396.08 | $436.74 | $375.04 | $426.12 | +6.37% | 53,221,029 |
| May 2026 | $435.00 | $435.43 | $367.64 | $400.60 | -7.48% | 60,313,378 |
| Apr 2026 | $362.06 | $434.30 | $351.64 | $433.01 | +21.06% | 46,567,986 |
| Mar 2026 | $369.84 | $380.45 | $338.25 | $357.67 | -4.85% | 60,832,072 |
| Feb 2026 | $351.18 | $408.45 | $344.64 | $375.92 | +6.97% | 58,271,926 |
| Jan 2026 | $323.21 | $360.63 | $315.76 | $351.42 | +10.33% | 60,469,643 |
| Dec 2025 | $342.65 | $354.37 | $311.92 | $318.51 | -7.92% | 63,491,032 |
| Nov 2025 | $385.11 | $394.14 | $320.20 | $345.89 | -9.35% | 60,566,217 |
| Oct 2025 | $369.66 | $393.59 | $353.56 | $381.56 | +1.95% | 45,688,886 |
| Sep 2025 | $343.13 | $382.92 | $339.66 | $374.25 | +7.19% | 48,706,033 |
| Aug 2025 | $374.51 | $386.53 | $339.26 | $349.14 | -9.25% | 51,563,569 |
| Jul 2025 | $355.78 | $399.56 | $345.74 | $384.72 | +7.77% | 46,266,490 |
| Jun 2025 | $319.48 | $358.29 | $311.90 | $356.99 | +11.49% | 44,803,658 |
| May 2025 | $302.00 | $333.98 | $286.60 | $320.20 | +8.77% | 53,104,080 |
| Apr 2025 | $271.81 | $295.10 | $231.85 | $294.37 | +8.29% | 73,026,393 |
| Mar 2025 | $294.98 | $304.94 | $262.68 | $271.83 | -7.33% | 84,633,613 |
| Feb 2025 | $317.34 | $323.68 | $282.43 | $293.32 | -10.15% | 66,827,804 |
| Jan 2025 | $334.68 | $378.00 | $298.29 | $326.44 | -1.64% | 73,020,805 |
| Dec 2024 | $377.86 | $378.79 | $327.54 | $331.87 | -11.60% | 37,714,059 |
| Nov 2024 | $335.95 | $379.99 | $329.65 | $375.42 | +13.22% | 41,476,549 |
| Oct 2024 | $331.03 | $349.74 | $321.39 | $331.58 | +0.04% | 33,964,555 |
| Sep 2024 | $304.17 | $336.30 | $281.34 | $331.44 | +7.99% | 45,937,650 |
| Aug 2024 | $290.04 | $307.65 | $255.65 | $306.93 | +0.70% | 56,519,805 |
| Jul 2024 | $316.45 | $335.12 | $285.48 | $304.79 | -2.79% | 56,345,161 |
| Jun 2024 | $334.00 | $335.00 | $310.15 | $313.55 | -5.80% | 43,883,915 |
| May 2024 | $318.83 | $345.19 | $305.26 | $332.85 | +4.58% | 40,708,304 |
| Apr 2024 | $313.00 | $333.06 | $302.26 | $318.26 | +1.78% | 58,420,576 |
| Mar 2024 | $289.36 | $317.02 | $288.81 | $312.68 | +8.19% | 39,870,716 |
| Feb 2024 | $255.63 | $289.86 | $255.46 | $289.00 | +17.44% | 37,344,943 |
| Jan 2024 | $238.89 | $251.14 | $231.84 | $246.08 | +2.18% | 31,321,380 |
| Dec 2023 | $227.83 | $241.97 | $224.61 | $240.82 | +5.77% | 28,941,499 |
| Nov 2023 | $209.33 | $231.43 | $208.85 | $227.69 | +9.51% | 38,637,727 |
| Oct 2023 | $213.44 | $220.46 | $191.82 | $207.91 | -2.52% | 50,418,259 |
| Sep 2023 | $231.44 | $240.44 | $209.02 | $213.28 | -7.42% | 46,850,415 |
| Aug 2023 | $211.39 | $232.24 | $211.00 | $230.37 | +12.20% | 42,371,172 |
| Jul 2023 | $199.75 | $211.83 | $196.35 | $205.32 | +2.10% | 38,704,765 |
| Jun 2023 | $176.51 | $202.36 | $175.29 | $201.10 | +14.33% | 47,765,291 |
| May 2023 | $167.21 | $184.97 | $165.24 | $175.90 | +5.25% | 46,659,325 |
| Apr 2023 | $170.52 | $172.19 | $155.38 | $167.12 | -2.46% | 37,097,759 |
| Mar 2023 | $174.51 | $178.75 | $157.90 | $171.34 | -2.05% | 53,206,884 |
| Feb 2023 | $161.70 | $176.19 | $160.72 | $174.93 | +7.84% | 37,735,105 |
| Jan 2023 | $158.08 | $166.50 | $150.86 | $162.21 | +3.35% | 32,463,980 |
| Dec 2022 | $163.90 | $165.33 | $151.59 | $156.95 | -3.98% | 30,898,365 |
| Nov 2022 | $151.96 | $167.51 | $146.76 | $163.45 | +8.92% | 41,577,273 |
| Oct 2022 | $134.48 | $151.63 | $132.02 | $150.07 | +12.53% | 43,864,933 |
| Sep 2022 | $135.78 | $148.62 | $129.85 | $133.36 | -2.40% | 38,392,264 |
| Aug 2022 | $146.81 | $153.82 | $136.11 | $136.64 | -7.92% | 31,708,938 |
| Jul 2022 | $126.40 | $149.13 | $122.50 | $148.39 | +17.78% | 31,874,220 |
| Jun 2022 | $139.94 | $146.29 | $123.69 | $125.99 | -9.10% | 39,212,594 |
| May 2022 | $144.99 | $150.96 | $130.44 | $138.60 | -4.43% | 54,406,454 |
| Apr 2022 | $153.45 | $153.45 | $139.41 | $145.02 | -4.44% | 38,906,906 |
| Mar 2022 | $154.00 | $158.01 | $144.37 | $151.76 | -1.64% | 44,101,321 |
| Feb 2022 | $158.95 | $161.85 | $144.26 | $154.29 | -2.61% | 44,687,239 |
| Jan 2022 | $173.39 | $173.39 | $151.63 | $158.43 | -8.33% | 39,842,667 |
| Dec 2021 | $165.48 | $174.47 | $161.16 | $172.82 | +6.64% | 35,250,899 |
| Nov 2021 | $165.20 | $175.72 | $161.38 | $162.06 | -1.64% | 31,850,243 |
| Oct 2021 | $149.72 | $165.96 | $147.35 | $164.76 | +10.35% | 28,132,127 |
| Sep 2021 | $168.22 | $168.41 | $149.25 | $149.31 | -11.32% | 38,306,234 |
| Aug 2021 | $158.59 | $171.32 | $156.49 | $168.36 | +6.52% | 31,036,664 |
| Jul 2021 | $149.88 | $158.69 | $146.99 | $158.05 | +6.66% | 35,282,279 |
| Jun 2021 | $146.98 | $149.05 | $139.12 | $148.18 | +2.02% | 34,404,840 |
| May 2021 | $144.93 | $149.38 | $140.52 | $145.25 | +1.62% | 37,968,720 |
| Apr 2021 | $139.03 | $145.95 | $137.56 | $142.93 | +3.36% | 35,353,621 |
| Mar 2021 | $132.01 | $141.37 | $131.30 | $138.28 | +6.21% | 64,396,181 |
| Feb 2021 | $119.00 | $133.92 | $118.33 | $130.19 | +10.61% | 46,858,712 |
| Jan 2021 | $120.30 | $130.00 | $114.01 | $117.70 | -2.03% | 38,863,222 |
| Dec 2020 | $122.58 | $123.43 | $113.79 | $120.14 | -0.80% | 37,980,549 |
| Nov 2020 | $105.76 | $123.67 | $104.34 | $121.11 | +16.69% | 40,897,646 |
| Oct 2020 | $102.71 | $111.65 | $98.99 | $103.79 | +1.72% | 28,042,052 |
| Sep 2020 | $101.75 | $106.07 | $96.24 | $102.03 | -0.07% | 35,289,181 |
| Aug 2020 | $93.82 | $103.82 | $93.26 | $102.10 | +9.63% | 29,977,538 |
| Jul 2020 | $87.91 | $97.53 | $84.87 | $93.13 | +6.46% | 35,035,130 |
| Jun 2020 | $84.67 | $98.46 | $82.44 | $87.48 | +3.04% | 54,233,804 |
| May 2020 | $82.00 | $87.10 | $70.54 | $84.90 | +1.68% | 47,539,947 |
| Apr 2020 | $72.57 | $86.77 | $70.34 | $83.50 | +7.48% | 57,397,476 |
| Mar 2020 | $91.50 | $99.26 | $56.42 | $77.69 | -14.36% | 105,688,792 |
| Feb 2020 | $95.06 | $105.78 | $89.08 | $90.72 | -3.97% | 60,127,866 |
| Jan 2020 | $95.24 | $99.82 | $93.34 | $94.47 | -0.26% | 58,682,714 |
| Dec 2019 | $92.98 | $95.48 | $90.35 | $94.72 | +2.40% | 46,445,157 |
| Nov 2019 | $87.61 | $93.12 | $86.89 | $92.50 | +6.19% | 42,184,188 |
| Oct 2019 | $83.92 | $89.45 | $76.11 | $87.11 | +4.76% | 51,041,764 |
| Sep 2019 | $79.52 | $89.07 | $77.62 | $83.15 | +3.01% | 45,520,568 |
| Aug 2019 | $81.23 | $82.84 | $74.86 | $80.72 | -1.79% | 53,164,543 |
| Jul 2019 | $84.55 | $84.70 | $78.24 | $82.19 | -1.31% | 51,222,741 |
| Jun 2019 | $74.57 | $83.74 | $74.42 | $83.28 | +11.80% | 44,681,844 |
| May 2019 | $83.27 | $84.20 | $74.29 | $74.49 | -10.06% | 44,982,290 |
| Apr 2019 | $81.56 | $86.08 | $80.68 | $82.82 | +2.81% | 38,539,246 |
| Mar 2019 | $81.25 | $82.84 | $78.62 | $80.56 | +0.99% | 60,008,407 |
| Feb 2019 | $76.29 | $81.51 | $75.12 | $79.77 | +4.62% | 43,651,925 |
| Jan 2019 | $67.72 | $76.52 | $66.22 | $76.25 | +11.05% | 62,691,391 |
| Dec 2018 | $78.76 | $79.17 | $64.46 | $68.66 | -10.76% | 54,154,402 |
| Nov 2018 | $71.79 | $77.00 | $71.27 | $76.94 | +7.35% | 56,107,595 |
| Oct 2018 | $87.47 | $89.02 | $67.70 | $71.67 | -17.36% | 71,696,015 |
| Sep 2018 | $83.09 | $89.46 | $81.91 | $86.73 | +4.32% | 44,093,369 |
| Aug 2018 | $83.22 | $83.88 | $78.75 | $83.14 | -0.04% | 49,355,856 |
| Jul 2018 | $74.19 | $83.55 | $74.11 | $83.17 | +11.28% | 49,269,067 |
| Jun 2018 | $77.22 | $81.18 | $73.48 | $74.74 | -2.40% | 57,083,177 |
| May 2018 | $74.38 | $80.50 | $71.62 | $76.58 | +2.07% | 61,656,414 |
| Apr 2018 | $79.47 | $79.67 | $74.71 | $75.03 | -6.11% | 63,039,779 |
| Mar 2018 | $81.10 | $83.24 | $78.09 | $79.91 | -0.98% | 64,726,166 |
| Feb 2018 | $86.93 | $89.85 | $78.99 | $80.70 | -3.89% | 61,226,420 |
| Jan 2018 | $79.23 | $86.82 | $77.52 | $83.97 | +6.28% | 51,336,134 |
| Dec 2017 | $77.99 | $79.65 | $74.90 | $79.01 | +1.58% | 44,243,128 |
| Nov 2017 | $80.88 | $82.34 | $75.42 | $77.78 | -2.80% | 46,172,178 |
| Oct 2017 | $76.95 | $81.50 | $76.39 | $80.02 | +4.21% | 51,940,867 |
| Sep 2017 | $72.04 | $78.51 | $70.63 | $76.79 | +7.01% | 46,537,231 |
| Aug 2017 | $75.49 | $75.49 | $69.82 | $71.76 | -8.29% | 70,167,903 |
| Jul 2017 | $78.37 | $81.63 | $77.62 | $78.25 | +0.54% | 40,046,698 |
| Jun 2017 | $77.90 | $78.62 | $74.26 | $77.83 | +0.58% | 47,421,355 |
| May 2017 | $75.90 | $79.31 | $75.11 | $77.38 | +2.30% | 47,725,723 |
| Apr 2017 | $74.32 | $77.39 | $73.42 | $75.64 | +2.01% | 45,027,891 |
| Mar 2017 | $72.81 | $74.63 | $71.08 | $74.15 | +3.01% | 49,440,272 |
| Feb 2017 | $70.97 | $72.92 | $69.41 | $71.98 | +1.70% | 47,581,904 |
| Jan 2017 | $67.59 | $71.68 | $66.60 | $70.78 | +5.50% | 40,568,141 |
| Dec 2016 | $66.86 | $70.00 | $66.73 | $67.09 | +0.87% | 45,382,190 |
| Nov 2016 | $62.76 | $68.95 | $59.07 | $66.51 | +4.30% | 84,992,832 |
| Oct 2016 | $65.48 | $66.25 | $61.97 | $63.77 | -2.95% | 52,042,712 |
| Sep 2016 | $66.66 | $67.69 | $61.95 | $65.71 | -1.25% | 49,852,400 |
| Aug 2016 | $63.43 | $68.20 | $62.63 | $66.54 | +4.94% | 54,121,900 |
| Jul 2016 | $59.63 | $64.85 | $58.28 | $63.41 | +6.16% | 45,322,400 |
| Jun 2016 | $61.22 | $63.57 | $54.30 | $59.73 | -3.08% | 53,014,900 |
| May 2016 | $63.48 | $63.62 | $58.86 | $61.63 | -2.59% | 44,918,300 |
| Apr 2016 | $61.89 | $63.98 | $58.13 | $63.27 | +1.13% | 59,206,800 |
| Mar 2016 | $57.69 | $63.99 | $56.97 | $62.56 | +10.32% | 68,143,500 |
| Feb 2016 | $50.04 | $57.98 | $48.61 | $56.71 | +12.27% | 82,398,600 |
| Jan 2016 | $52.04 | $52.34 | $46.19 | $50.51 | -2.94% | 73,416,700 |
| Dec 2015 | $58.35 | $58.58 | $49.65 | $52.04 | -10.52% | 87,534,900 |
| Nov 2015 | $55.49 | $58.59 | $53.99 | $58.16 | +4.02% | 77,812,700 |
| Oct 2015 | $51.44 | $56.49 | $49.46 | $55.91 | +8.99% | 91,815,100 |
| Sep 2015 | $55.75 | $57.63 | $49.93 | $51.30 | -10.09% | 81,407,200 |
| Aug 2015 | $60.45 | $61.40 | $49.21 | $57.06 | -5.81% | 66,388,700 |
| Jul 2015 | $67.98 | $68.23 | $59.50 | $60.58 | -10.24% | 63,230,500 |
| Jun 2015 | $71.79 | $73.28 | $66.86 | $67.49 | -5.73% | 43,865,500 |
| May 2015 | $69.27 | $73.82 | $68.95 | $71.59 | +4.16% | 53,361,400 |
| Apr 2015 | $67.95 | $70.38 | $66.95 | $68.73 | +1.16% | 55,276,300 |
| Mar 2015 | $71.01 | $71.49 | $66.04 | $67.94 | -4.32% | 50,409,700 |
| Feb 2015 | $63.62 | $72.78 | $62.84 | $71.01 | +12.55% | 51,163,100 |
| Jan 2015 | $68.39 | $68.57 | $62.80 | $63.09 | -7.17% | 61,958,500 |
| Dec 2014 | $67.57 | $70.51 | $64.03 | $67.96 | +0.19% | 55,440,200 |
| Nov 2014 | $68.37 | $69.60 | $66.17 | $67.83 | -0.82% | 45,895,000 |
| Oct 2014 | $63.03 | $68.42 | $57.11 | $68.39 | +7.92% | 93,911,500 |
| Sep 2014 | $70.00 | $70.60 | $62.84 | $63.37 | -9.23% | 61,624,100 |
| Aug 2014 | $67.54 | $70.69 | $66.54 | $69.81 | +2.78% | 59,231,200 |
| Jul 2014 | $77.49 | $79.98 | $67.76 | $67.92 | -12.00% | 75,442,000 |
| Jun 2014 | $73.75 | $79.65 | $72.95 | $77.18 | +4.74% | 54,202,400 |
| May 2014 | $72.27 | $74.95 | $71.18 | $73.69 | +1.45% | 48,114,700 |
| Apr 2014 | $74.77 | $77.71 | $70.26 | $72.64 | -3.30% | 61,181,600 |
| Mar 2014 | $73.95 | $76.65 | $71.18 | $75.12 | +0.55% | 62,027,400 |
| Feb 2014 | $73.44 | $76.16 | $66.89 | $74.71 | +2.22% | 74,077,100 |
| Jan 2014 | $75.74 | $78.19 | $72.12 | $73.09 | -3.98% | 62,461,000 |
| Dec 2013 | $72.66 | $77.00 | $70.09 | $76.12 | +4.76% | 48,183,700 |
| Nov 2013 | $70.55 | $73.44 | $68.79 | $72.66 | +2.98% | 42,735,900 |
| Oct 2013 | $68.72 | $72.54 | $65.20 | $70.56 | +2.50% | 78,399,100 |
| Sep 2013 | $64.28 | $71.36 | $62.89 | $68.84 | +8.72% | 48,698,300 |
| Aug 2013 | $69.53 | $70.07 | $63.19 | $63.32 | -8.17% | 60,022,600 |
| Jul 2013 | $65.76 | $69.44 | $65.51 | $68.95 | +4.77% | 49,066,700 |
| Jun 2013 | $66.40 | $67.01 | $61.23 | $65.81 | -0.38% | 68,196,900 |
| May 2013 | $61.02 | $69.92 | $59.18 | $66.06 | +7.57% | 69,638,100 |
| Apr 2013 | $61.25 | $62.88 | $55.41 | $61.41 | +0.26% | 83,421,100 |
| Mar 2013 | $61.45 | $63.81 | $60.35 | $61.25 | -1.16% | 64,317,200 |
| Feb 2013 | $57.65 | $62.56 | $55.60 | $61.97 | +8.81% | 80,060,800 |
| Jan 2013 | $55.55 | $57.86 | $55.00 | $56.95 | +5.11% | 60,751,300 |
| Dec 2012 | $51.48 | $54.75 | $50.74 | $54.18 | +3.87% | 69,021,200 |
| Nov 2012 | $47.74 | $52.68 | $47.74 | $52.16 | +10.46% | 94,402,200 |
| Oct 2012 | $47.08 | $47.99 | $44.36 | $47.22 | -0.11% | 82,930,700 |
| Sep 2012 | $44.75 | $49.18 | $43.06 | $47.27 | +5.70% | 79,915,100 |
| Aug 2012 | $44.20 | $46.77 | $42.40 | $44.72 | +2.01% | 76,395,200 |
| Jul 2012 | $39.55 | $44.33 | $36.38 | $43.84 | +10.62% | 112,486,500 |
| Jun 2012 | $41.41 | $42.75 | $36.94 | $39.63 | -7.10% | 128,085,400 |
| May 2012 | $48.12 | $48.48 | $41.75 | $42.66 | -11.46% | 109,671,400 |
| Apr 2012 | $49.82 | $50.29 | $45.91 | $48.18 | -3.31% | 70,318,300 |
| Mar 2012 | $52.30 | $52.70 | $47.96 | $49.83 | -4.52% | 70,597,900 |
| Feb 2012 | $49.64 | $53.06 | $49.20 | $52.19 | +6.45% | 60,004,000 |
| Jan 2012 | $44.78 | $50.20 | $44.73 | $49.03 | +12.63% | 73,547,200 |
| Dec 2011 | $44.67 | $46.64 | $41.38 | $43.53 | -3.07% | 65,569,000 |
| Nov 2011 | $43.16 | $46.73 | $40.52 | $44.91 | +0.20% | 69,140,700 |
| Oct 2011 | $35.30 | $47.44 | $33.09 | $44.82 | +26.25% | 102,055,800 |
| Sep 2011 | $42.80 | $43.07 | $33.97 | $35.50 | -17.35% | 108,806,119 |
| Aug 2011 | $48.86 | $48.98 | $37.72 | $42.95 | -10.43% | 129,186,800 |
| Jul 2011 | $51.26 | $53.23 | $47.32 | $47.95 | -6.80% | 69,200,100 |
| Jun 2011 | $51.58 | $51.85 | $45.79 | $51.45 | -0.43% | 89,324,400 |
| May 2011 | $53.76 | $53.96 | $49.22 | $51.67 | -3.53% | 64,476,400 |
| Apr 2011 | $55.97 | $56.42 | $50.63 | $53.56 | -3.39% | 52,281,800 |
| Mar 2011 | $55.82 | $56.21 | $48.57 | $55.44 | +0.09% | 60,012,700 |
| Feb 2011 | $54.51 | $56.49 | $51.70 | $55.39 | +2.61% | 60,283,200 |
| Jan 2011 | $51.24 | $54.54 | $50.01 | $53.98 | +6.35% | 64,403,200 |
| Dec 2010 | $49.00 | $51.35 | $48.97 | $50.76 | +5.30% | 51,671,000 |
| Nov 2010 | $44.63 | $49.17 | $43.94 | $48.20 | +8.52% | 66,451,200 |
| Oct 2010 | $42.21 | $44.75 | $40.49 | $44.42 | +7.69% | 63,040,800 |
| Sep 2010 | $35.33 | $42.17 | $35.31 | $41.25 | +18.72% | 70,455,400 |
| Aug 2010 | $39.97 | $40.38 | $34.37 | $34.74 | -11.45% | 75,282,200 |
| Jul 2010 | $32.65 | $39.45 | $31.48 | $39.23 | +19.90% | 84,798,000 |
| Jun 2010 | $34.65 | $38.15 | $32.66 | $32.72 | -6.45% | 77,450,400 |
| May 2010 | $38.95 | $39.55 | $33.00 | $34.98 | -9.34% | 98,744,400 |
| Apr 2010 | $38.11 | $40.89 | $37.84 | $38.58 | +1.83% | 96,486,400 |
| Mar 2010 | $34.07 | $38.47 | $34.05 | $37.89 | +11.23% | 69,537,000 |
| Feb 2010 | $30.82 | $34.65 | $30.42 | $34.06 | +11.23% | 67,007,400 |
| Jan 2010 | $32.11 | $35.08 | $30.55 | $30.62 | -3.74% | 74,568,800 |
| Dec 2009 | $32.27 | $33.25 | $31.54 | $31.81 | -0.44% | 46,376,200 |
| Nov 2009 | $30.27 | $33.53 | $30.21 | $31.95 | +5.71% | 80,221,400 |
| Oct 2009 | $27.77 | $32.86 | $26.98 | $30.23 | +6.82% | 78,239,400 |
| Sep 2009 | $26.84 | $30.33 | $26.17 | $28.30 | +4.89% | 60,128,200 |
| Aug 2009 | $26.47 | $28.23 | $25.93 | $26.98 | +3.91% | 48,771,600 |
| Jul 2009 | $22.39 | $26.49 | $20.14 | $25.96 | +16.39% | 107,052,200 |
| Jun 2009 | $22.32 | $24.88 | $21.23 | $22.31 | +2.55% | 94,349,400 |
| May 2009 | $21.63 | $23.98 | $21.13 | $21.75 | -0.68% | 102,607,000 |
| Apr 2009 | $18.08 | $23.09 | $18.02 | $21.90 | +18.83% | 94,381,600 |
| Mar 2009 | $17.80 | $19.82 | $15.01 | $18.43 | +1.96% | 119,903,600 |
| Feb 2009 | $21.55 | $22.72 | $17.37 | $18.08 | -17.88% | 86,275,800 |
| Jan 2009 | $24.85 | $26.67 | $21.75 | $22.01 | -11.45% | 84,298,600 |
| Dec 2008 | $22.61 | $25.05 | $20.08 | $24.86 | +7.27% | 95,380,400 |
| Nov 2008 | $22.63 | $25.49 | $18.88 | $23.17 | +3.07% | 97,403,800 |
| Oct 2008 | $27.81 | $28.03 | $18.85 | $22.48 | -19.97% | 136,785,400 |
| Sep 2008 | $37.13 | $37.86 | $26.16 | $28.09 | -23.23% | 100,502,600 |
| Aug 2008 | $35.72 | $37.52 | $34.09 | $36.59 | +3.01% | 62,903,200 |
| Jul 2008 | $41.75 | $42.48 | $34.38 | $35.52 | -16.39% | 130,668,600 |
| Jun 2008 | $48.81 | $49.07 | $41.25 | $42.49 | -12.11% | 98,615,400 |
| May 2008 | $43.85 | $48.73 | $42.50 | $48.34 | +10.06% | 94,613,800 |
| Apr 2008 | $39.61 | $45.80 | $38.71 | $43.92 | +10.25% | 132,785,600 |
| Mar 2008 | $40.41 | $42.53 | $38.58 | $39.84 | -1.19% | 71,076,800 |
| Feb 2008 | $41.48 | $43.46 | $38.22 | $40.32 | -2.37% | 71,257,800 |
| Jan 2008 | $48.35 | $48.87 | $33.14 | $41.30 | -14.81% | 86,877,600 |
| Dec 2007 | $45.05 | $49.83 | $43.73 | $48.48 | +8.55% | 46,463,600 |
| Nov 2007 | $45.83 | $46.10 | $42.32 | $44.66 | -3.53% | 58,544,800 |
| Oct 2007 | $49.38 | $50.91 | $45.35 | $46.29 | -6.52% | 51,876,600 |
| Sep 2007 | $47.25 | $50.38 | $44.00 | $49.52 | +5.12% | 44,823,800 |
| Aug 2007 | $48.60 | $49.97 | $41.13 | $47.11 | -3.05% | 69,885,600 |
| Jul 2007 | $46.61 | $52.06 | $46.45 | $48.59 | +4.49% | 59,277,400 |
| Jun 2007 | $47.00 | $47.80 | $43.84 | $46.50 | -0.79% | 44,149,400 |
| May 2007 | $44.61 | $47.21 | $44.33 | $46.87 | +5.08% | 43,712,600 |
| Apr 2007 | $41.91 | $45.63 | $41.61 | $44.61 | +6.76% | 44,198,200 |
| Mar 2007 | $39.63 | $43.58 | $39.25 | $41.78 | +3.16% | 45,863,800 |
| Feb 2007 | $39.02 | $42.45 | $38.39 | $40.50 | +3.38% | 43,466,000 |
| Jan 2007 | $37.45 | $39.29 | $35.96 | $39.18 | +4.27% | 60,908,800 |
| Dec 2006 | $38.60 | $39.42 | $37.16 | $37.57 | -2.52% | 35,754,600 |
| Nov 2006 | $36.45 | $38.68 | $35.33 | $38.54 | +6.42% | 35,867,800 |
| Oct 2006 | $34.40 | $37.87 | $34.15 | $36.22 | +5.20% | 52,892,200 |
| Sep 2006 | $33.45 | $35.38 | $32.60 | $34.43 | +3.53% | 40,405,200 |
| Aug 2006 | $32.05 | $34.22 | $31.41 | $33.25 | +3.74% | 41,217,400 |
| Jul 2006 | $37.78 | $37.80 | $31.75 | $32.05 | -14.99% | 48,032,000 |
| Jun 2006 | $36.92 | $37.90 | $34.54 | $37.70 | +2.53% | 39,720,800 |
| May 2006 | $38.44 | $39.99 | $36.02 | $36.77 | -4.06% | 43,811,400 |
| Apr 2006 | $36.95 | $39.63 | $36.01 | $38.33 | +5.04% | 38,193,600 |
| Mar 2006 | $34.96 | $36.82 | $33.88 | $36.49 | +4.74% | 31,972,400 |
| Feb 2006 | $33.13 | $35.53 | $32.88 | $34.84 | +5.24% | 29,440,000 |
| Jan 2006 | $33.65 | $34.13 | $31.19 | $33.10 | -1.33% | 39,151,400 |
| Dec 2005 | $32.05 | $34.00 | $31.79 | $33.55 | +5.29% | 25,222,800 |
| Nov 2005 | $29.42 | $32.15 | $29.24 | $31.86 | +8.31% | 26,560,000 |
| Oct 2005 | $31.75 | $32.13 | $28.33 | $29.42 | -7.43% | 34,776,600 |
| Sep 2005 | $31.93 | $33.19 | $30.55 | $31.78 | -0.58% | 28,310,200 |
| Aug 2005 | $32.68 | $33.93 | $31.30 | $31.96 | -2.17% | 26,714,400 |
| Jul 2005 | $29.93 | $33.66 | $29.23 | $32.67 | +9.08% | 36,923,200 |
| Jun 2005 | $29.97 | $31.05 | $29.13 | $29.95 | +0.08% | 40,627,600 |
| May 2005 | $29.38 | $30.83 | $28.64 | $29.93 | +2.05% | 42,269,200 |
| Apr 2005 | $32.90 | $33.01 | $28.50 | $29.33 | -10.32% | 64,932,800 |
| Mar 2005 | $34.88 | $35.56 | $32.09 | $32.70 | -6.24% | 42,599,600 |
| Feb 2005 | $34.10 | $35.37 | $33.60 | $34.88 | +2.59% | 35,802,000 |
| Jan 2005 | $36.30 | $36.35 | $32.20 | $34.00 | -6.04% | 52,250,000 |
| Dec 2004 | $33.95 | $36.32 | $33.64 | $36.18 | +7.36% | 26,151,800 |
| Nov 2004 | $31.95 | $34.20 | $31.71 | $33.70 | +5.39% | 33,259,000 |
| Oct 2004 | $31.60 | $33.39 | $29.75 | $31.98 | +0.85% | 50,902,800 |
| Sep 2004 | $30.23 | $32.15 | $29.89 | $31.71 | +5.07% | 36,928,200 |
| Aug 2004 | $32.32 | $32.94 | $29.60 | $30.18 | -6.64% | 43,362,400 |
| Jul 2004 | $32.25 | $32.63 | $30.52 | $32.32 | -0.15% | 39,296,400 |
| Jun 2004 | $29.18 | $32.42 | $29.13 | $32.37 | +10.95% | 31,518,600 |
| May 2004 | $30.35 | $31.00 | $27.12 | $29.18 | -1.73% | 44,042,400 |
| Apr 2004 | $28.15 | $30.98 | $28.14 | $29.69 | +5.68% | 41,232,600 |
| Mar 2004 | $29.31 | $30.75 | $26.37 | $28.10 | -4.01% | 52,017,800 |
| Feb 2004 | $29.44 | $30.97 | $28.29 | $29.27 | +0.80% | 54,665,800 |
| Jan 2004 | $26.95 | $31.06 | $26.51 | $29.04 | +7.57% | 53,499,200 |
| Dec 2003 | $25.81 | $27.35 | $25.80 | $27.00 | +4.85% | 44,028,800 |
| Nov 2003 | $25.10 | $26.23 | $24.70 | $25.75 | +2.74% | 41,081,200 |
| Oct 2003 | $22.31 | $25.20 | $22.29 | $25.06 | +13.11% | 55,706,000 |
| Sep 2003 | $23.41 | $23.86 | $21.88 | $22.16 | -5.36% | 51,803,200 |
| Aug 2003 | $21.06 | $23.55 | $20.26 | $23.41 | +11.25% | 45,794,800 |
| Jul 2003 | $19.63 | $21.63 | $19.37 | $21.04 | +7.07% | 60,837,200 |
| Jun 2003 | $20.99 | $21.30 | $19.31 | $19.65 | -6.34% | 60,133,600 |
| May 2003 | $20.30 | $21.00 | $19.12 | $20.98 | +2.27% | 46,686,400 |
| Apr 2003 | $17.49 | $20.70 | $17.35 | $20.52 | +17.33% | 59,525,600 |
| Mar 2003 | $17.82 | $18.68 | $16.51 | $17.49 | -1.41% | 47,121,600 |
| Feb 2003 | $17.80 | $18.06 | $16.87 | $17.74 | -0.18% | 36,171,600 |
| Jan 2003 | $19.70 | $20.25 | $17.32 | $17.77 | -9.00% | 48,872,400 |
| Dec 2002 | $19.21 | $20.08 | $18.10 | $19.53 | +2.95% | 34,164,000 |
| Nov 2002 | $16.93 | $19.23 | $16.83 | $18.97 | +10.94% | 30,547,600 |
| Oct 2002 | $15.91 | $18.25 | $14.78 | $17.10 | +7.30% | 52,726,000 |
| Sep 2002 | $17.59 | $17.60 | $15.35 | $15.94 | -9.90% | 37,274,400 |
| Aug 2002 | $17.31 | $18.60 | $16.23 | $17.69 | +1.32% | 32,993,600 |
| Jul 2002 | $18.25 | $18.45 | $15.15 | $17.46 | -4.03% | 51,666,800 |
| Jun 2002 | $20.21 | $20.28 | $17.49 | $18.19 | -9.99% | 33,708,800 |
| May 2002 | $21.25 | $21.90 | $19.65 | $20.21 | -4.48% | 32,768,800 |
| Apr 2002 | $20.13 | $22.17 | $19.51 | $21.15 | +4.48% | 39,431,200 |
| Mar 2002 | $20.13 | $21.38 | $19.80 | $20.25 | +0.30% | 35,003,600 |
| Feb 2002 | $18.33 | $20.60 | $17.76 | $20.19 | +9.73% | 38,426,400 |
| Jan 2002 | $18.53 | $18.93 | $16.88 | $18.40 | -1.12% | 36,195,200 |
| Dec 2001 | $17.37 | $19.00 | $16.98 | $18.60 | +6.90% | 21,546,400 |
| Nov 2001 | $16.25 | $17.78 | $15.95 | $17.40 | +6.37% | 28,195,200 |
| Oct 2001 | $14.80 | $17.53 | $14.59 | $16.36 | +10.52% | 30,982,000 |
| Sep 2001 | $17.92 | $18.33 | $13.78 | $14.80 | -17.68% | 22,794,400 |
| Aug 2001 | $18.50 | $19.23 | $17.79 | $17.98 | -2.06% | 24,035,600 |
| Jul 2001 | $17.55 | $18.46 | $17.25 | $18.36 | +4.76% | 20,823,600 |
| Jun 2001 | $19.55 | $20.24 | $16.58 | $17.53 | -10.36% | 30,556,800 |
| May 2001 | $18.40 | $20.36 | $17.76 | $19.55 | +6.24% | 23,591,600 |
| Apr 2001 | $17.15 | $19.04 | $16.54 | $18.40 | +7.46% | 25,136,800 |
| Mar 2001 | $17.50 | $18.74 | $16.20 | $17.13 | -3.72% | 33,618,400 |
| Feb 2001 | $17.30 | $18.68 | $16.89 | $17.79 | +3.42% | 27,148,800 |
| Jan 2001 | $16.31 | $17.98 | $15.94 | $17.20 | -8.50% | 39,859,600 |
| Dec 2000 | $17.44 | $19.08 | $16.34 | $18.80 | +7.22% | 28,086,800 |
| Nov 2000 | $16.81 | $18.16 | $16.81 | $17.53 | +3.03% | 20,450,800 |
| Oct 2000 | $15.34 | $17.16 | $14.38 | $17.02 | +10.45% | 19,748,800 |
| Sep 2000 | $16.53 | $17.05 | $14.73 | $15.41 | -7.16% | 25,968,800 |
| Aug 2000 | $17.14 | $18.23 | $16.25 | $16.59 | -2.12% | 40,700,400 |
| Jul 2000 | $16.69 | $18.45 | $16.42 | $16.95 | +1.21% | 33,698,000 |
| Jun 2000 | $18.14 | $19.13 | $16.56 | $16.75 | -7.67% | 30,509,200 |
| May 2000 | $20.84 | $21.19 | $18.08 | $18.14 | -13.62% | 24,158,400 |
| Apr 2000 | $19.44 | $21.64 | $18.30 | $21.00 | +7.69% | 27,606,400 |
| Mar 2000 | $18.67 | $20.36 | $17.88 | $19.50 | +4.09% | 36,538,800 |
| Feb 2000 | $17.92 | $19.88 | $15.03 | $18.73 | +4.90% | 42,713,600 |
| Jan 2000 | $18.09 | $18.42 | $16.70 | $17.86 | -1.64% | 43,595,600 |
| Dec 1999 | $19.25 | $19.59 | $17.34 | $18.16 | -6.21% | 22,926,000 |
| Nov 1999 | $18.72 | $20.20 | $17.47 | $19.36 | +2.91% | 28,026,800 |
| Oct 1999 | $21.55 | $22.28 | $16.88 | $18.81 | -12.82% | 47,741,600 |
| Sep 1999 | $24.50 | $24.59 | $21.34 | $21.58 | -11.93% | 24,786,800 |
| Aug 1999 | $24.73 | $25.25 | $23.72 | $24.50 | -0.95% | 23,767,600 |
| Jul 1999 | $23.06 | $25.88 | $23.00 | $24.73 | +7.54% | 31,626,400 |
| Jun 1999 | $21.98 | $23.67 | $21.25 | $23.00 | +5.52% | 25,924,800 |
| May 1999 | $22.75 | $23.11 | $21.06 | $21.80 | -4.91% | 23,190,400 |
| Apr 1999 | $17.94 | $22.95 | $17.92 | $22.92 | +28.23% | 40,060,000 |
| Mar 1999 | $17.33 | $18.28 | $16.55 | $17.88 | +3.06% | 23,612,400 |
| Feb 1999 | $17.41 | $17.56 | $15.50 | $17.34 | -0.36% | 28,194,400 |
| Jan 1999 | $17.58 | $18.50 | $17.02 | $17.41 | -1.50% | 22,547,600 |
| Dec 1998 | $17.09 | $17.72 | $16.22 | $17.67 | +3.48% | 25,570,000 |
| Nov 1998 | $16.98 | $17.75 | $16.53 | $17.08 | +0.92% | 22,495,200 |
| Oct 1998 | $15.67 | $17.97 | $15.06 | $16.92 | +7.98% | 27,360,800 |
| Sep 1998 | $14.64 | $16.75 | $14.38 | $15.67 | +7.04% | 30,992,000 |
| Aug 1998 | $16.31 | $16.78 | $14.59 | $14.64 | -10.25% | 38,634,400 |
| Jul 1998 | $19.47 | $20.00 | $15.91 | $16.31 | -16.08% | 40,271,600 |
| Jun 1998 | $22.41 | $23.06 | $19.00 | $19.44 | -13.43% | 32,740,000 |
| May 1998 | $23.19 | $23.55 | $22.02 | $22.45 | -2.77% | 20,743,600 |
| Apr 1998 | $23.83 | $23.84 | $21.63 | $23.09 | -2.95% | 40,485,600 |
| Mar 1998 | $23.98 | $24.91 | $23.59 | $23.80 | -0.91% | 16,924,800 |
| Feb 1998 | $22.56 | $24.31 | $22.56 | $24.02 | +7.03% | 19,899,600 |
| Jan 1998 | $22.25 | $23.28 | $21.30 | $22.44 | +0.56% | 29,315,600 |
| Dec 1997 | $23.67 | $24.09 | $21.38 | $22.31 | -5.49% | 21,918,800 |
| Nov 1997 | $24.19 | $25.00 | $23.22 | $23.61 | -2.26% | 23,001,600 |
| Oct 1997 | $23.09 | $25.84 | $23.09 | $24.16 | +4.60% | 30,529,200 |
| Sep 1997 | $22.52 | $23.88 | $22.52 | $23.09 | +2.57% | 14,428,400 |
| Aug 1997 | $22.56 | $22.81 | $21.09 | $22.52 | -0.28% | 15,744,800 |
| Jul 1997 | $21.72 | $22.84 | $20.47 | $22.58 | +3.44% | 23,920,800 |
| Jun 1997 | $19.94 | $22.47 | $19.75 | $21.83 | +9.48% | 16,162,800 |
| May 1997 | $18.56 | $20.16 | $18.53 | $19.94 | +6.51% | 19,988,400 |
| Apr 1997 | $17.66 | $19.03 | $16.88 | $18.72 | +6.02% | 15,545,600 |
| Mar 1997 | $17.88 | $18.69 | $17.66 | $17.66 | -1.57% | 10,096,400 |
| Feb 1997 | $17.47 | $18.78 | $17.22 | $17.94 | +2.50% | 9,764,800 |
| Jan 1997 | $17.38 | $18.44 | $16.81 | $17.50 | +0.36% | 16,638,000 |
| Dec 1996 | $17.25 | $17.72 | $16.59 | $17.44 | +0.90% | 10,661,600 |
| Nov 1996 | $14.97 | $17.50 | $14.97 | $17.28 | +15.69% | 16,573,200 |
| Oct 1996 | $15.16 | $15.25 | $14.44 | $14.94 | -1.03% | 14,311,200 |
| Sep 1996 | $13.88 | $15.31 | $13.78 | $15.09 | +9.03% | 9,701,200 |
| Aug 1996 | $13.75 | $14.25 | $13.69 | $13.84 | -0.67% | 9,670,400 |
| Jul 1996 | $14.66 | $14.69 | $13.25 | $13.94 | -4.90% | 16,245,200 |
| Jun 1996 | $14.41 | $14.84 | $14.28 | $14.66 | +1.30% | 13,902,000 |
| May 1996 | $15.09 | $15.22 | $14.22 | $14.47 | -4.34% | 15,846,000 |
| Apr 1996 | $15.13 | $15.59 | $14.91 | $15.13 | +0.41% | 16,798,400 |
| Mar 1996 | $14.53 | $15.47 | $14.13 | $15.06 | +4.10% | 18,890,000 |
| Feb 1996 | $14.47 | $14.81 | $13.94 | $14.47 | -0.22% | 22,485,200 |
| Jan 1996 | $13.38 | $14.63 | $12.59 | $14.50 | +8.16% | 26,900,000 |
| Dec 1995 | $13.66 | $14.03 | $13.31 | $13.41 | -1.61% | 12,486,400 |
| Nov 1995 | $12.84 | $14.06 | $12.75 | $13.63 | +6.34% | 16,180,800 |
| Oct 1995 | $13.25 | $13.41 | $12.38 | $12.81 | -3.30% | 19,818,000 |
| Sep 1995 | $13.53 | $13.94 | $13.19 | $13.25 | -2.08% | 25,396,800 |
| Aug 1995 | $14.00 | $14.25 | $13.09 | $13.53 | -3.35% | 27,074,000 |
| Jul 1995 | $14.53 | $15.63 | $13.66 | $14.00 | -3.66% | 18,696,000 |
| Jun 1995 | $15.16 | $15.31 | $14.16 | $14.53 | -4.91% | 25,142,400 |
| May 1995 | $14.38 | $15.31 | $13.78 | $15.28 | +6.54% | 18,606,000 |
| Apr 1995 | $13.59 | $14.69 | $12.97 | $14.34 | +5.76% | 13,607,200 |
| Mar 1995 | $12.53 | $13.97 | $12.28 | $13.56 | +8.23% | 19,598,800 |
| Feb 1995 | $11.59 | $12.63 | $11.34 | $12.53 | +8.67% | 22,287,600 |
| Jan 1995 | $12.38 | $13.13 | $11.31 | $11.53 | -6.82% | 14,339,600 |
| Dec 1994 | $11.91 | $12.50 | $10.97 | $12.38 | +3.94% | 14,522,400 |
| Nov 1994 | $12.84 | $12.97 | $11.69 | $11.91 | -9.07% | 14,400,000 |
| Oct 1994 | $11.94 | $13.56 | $11.34 | $13.09 | +10.26% | 17,564,800 |
| Sep 1994 | $12.47 | $12.94 | $11.44 | $11.88 | -4.28% | 19,203,200 |
| Aug 1994 | $12.97 | $13.03 | $11.75 | $12.41 | -4.34% | 19,196,000 |
| Jul 1994 | $13.06 | $13.66 | $12.84 | $12.97 | -0.24% | 7,865,200 |
| Jun 1994 | $13.75 | $13.75 | $12.75 | $13.00 | -5.45% | 15,893,600 |
| May 1994 | $13.94 | $14.06 | $12.84 | $13.75 | -0.90% | 10,704,400 |
| Apr 1994 | $14.25 | $14.69 | $12.47 | $13.88 | -4.10% | 15,265,200 |
| Mar 1994 | $14.47 | $15.53 | $14.00 | $14.47 | 0.00% | 24,537,600 |
| Feb 1994 | $14.31 | $15.34 | $14.16 | $14.47 | +1.53% | 15,326,800 |
| Jan 1994 | $12.69 | $14.56 | $12.59 | $14.25 | +12.87% | 23,271,600 |
| Dec 1993 | $12.47 | $13.16 | $12.16 | $12.63 | +1.25% | 12,946,800 |
| Nov 1993 | $13.25 | $13.84 | $12.44 | $12.47 | -5.90% | 12,136,000 |
| Oct 1993 | $12.72 | $13.56 | $12.00 | $13.25 | +4.18% | 9,566,800 |
| Sep 1993 | $12.34 | $12.94 | $12.00 | $12.72 | +2.78% | 11,435,600 |
| Aug 1993 | $11.47 | $12.47 | $11.13 | $12.38 | +7.90% | 12,444,800 |
| Jul 1993 | $11.50 | $11.50 | $10.75 | $11.47 | +2.23% | 8,570,000 |
| Jun 1993 | $11.11 | $11.77 | $11.06 | $11.22 | +0.98% | 12,821,200 |
| May 1993 | $11.39 | $11.42 | $10.38 | $11.11 | -2.20% | 13,756,800 |
| Apr 1993 | $10.50 | $11.61 | $10.50 | $11.36 | +8.83% | 12,580,000 |
| Mar 1993 | $9.89 | $10.94 | $9.88 | $10.44 | +5.53% | 13,915,200 |
| Feb 1993 | $9.89 | $10.44 | $9.56 | $9.89 | 0.00% | 18,369,600 |
| Jan 1993 | $10.20 | $10.22 | $9.66 | $9.89 | -3.06% | 10,771,200 |
| Dec 1992 | $9.33 | $10.22 | $9.19 | $10.20 | +9.38% | 14,737,600 |
| Nov 1992 | $9.05 | $9.38 | $8.73 | $9.33 | +3.29% | 15,840,000 |
| Oct 1992 | $9.75 | $9.92 | $8.95 | $9.03 | -7.07% | 20,264,000 |
| Sep 1992 | $9.13 | $10.05 | $8.97 | $9.72 | +6.51% | 14,038,400 |
| Aug 1992 | $9.98 | $10.00 | $9.13 | $9.13 | -9.18% | 12,963,200 |
| Jul 1992 | $9.98 | $10.06 | $9.00 | $10.05 | +0.63% | 12,918,400 |
| Jun 1992 | $10.19 | $10.41 | $9.53 | $9.98 | -1.99% | 13,337,600 |
| May 1992 | $9.67 | $10.23 | $9.63 | $10.19 | +5.33% | 13,482,400 |
| Apr 1992 | $9.33 | $10.16 | $8.88 | $9.67 | +3.51% | 19,047,200 |
| Mar 1992 | $9.06 | $9.83 | $8.50 | $9.34 | +3.46% | 13,152,000 |
| Feb 1992 | $8.42 | $9.38 | $8.38 | $9.03 | +7.63% | 11,616,000 |
| Jan 1992 | $8.05 | $8.75 | $7.72 | $8.39 | +3.87% | 12,867,200 |
| Dec 1991 | $7.08 | $8.08 | $7.05 | $8.08 | +14.13% | 11,467,200 |
| Nov 1991 | $7.53 | $7.73 | $6.81 | $7.08 | -6.02% | 12,698,400 |
| Oct 1991 | $7.81 | $8.00 | $7.25 | $7.53 | -3.60% | 9,874,400 |
| Sep 1991 | $8.11 | $8.20 | $7.73 | $7.81 | -3.29% | 6,236,000 |
| Aug 1991 | $8.14 | $8.19 | $7.59 | $8.08 | -1.34% | 9,876,800 |
| Jul 1991 | $7.61 | $8.28 | $7.61 | $8.19 | +8.04% | 14,785,600 |
| Jun 1991 | $7.50 | $7.98 | $7.47 | $7.58 | +0.83% | 19,592,000 |
| May 1991 | $7.27 | $7.55 | $6.63 | $7.52 | +2.78% | 13,059,200 |
| Apr 1991 | $7.05 | $7.59 | $6.84 | $7.31 | +4.00% | 12,853,600 |
| Mar 1991 | $7.16 | $7.66 | $7.03 | $7.03 | -1.75% | 7,970,400 |
| Feb 1991 | $6.80 | $7.44 | $6.73 | $7.16 | +4.81% | 10,855,200 |
| Jan 1991 | $6.23 | $6.97 | $5.83 | $6.83 | +9.52% | 11,025,600 |
| Dec 1990 | $5.84 | $6.33 | $5.84 | $6.23 | +7.26% | 10,791,200 |
| Nov 1990 | $5.16 | $5.83 | $5.16 | $5.81 | +12.73% | 8,539,200 |
| Oct 1990 | $5.50 | $5.61 | $5.09 | $5.16 | -6.78% | 10,949,600 |
| Sep 1990 | $6.36 | $6.39 | $5.36 | $5.53 | -13.45% | 9,994,400 |
| Aug 1990 | $7.58 | $7.69 | $6.08 | $6.39 | -15.32% | 12,251,200 |
| Jul 1990 | $7.83 | $8.05 | $7.44 | $7.55 | -3.98% | 7,256,800 |
| Jun 1990 | $7.66 | $7.98 | $7.50 | $7.86 | +2.44% | 8,964,800 |
| May 1990 | $6.81 | $7.73 | $6.80 | $7.67 | +11.34% | 9,018,400 |
| Apr 1990 | $7.03 | $7.05 | $6.61 | $6.89 | -2.00% | 12,620,000 |
| Mar 1990 | $6.38 | $7.09 | $6.38 | $7.03 | +10.02% | 12,615,200 |
| Feb 1990 | $6.63 | $6.63 | $6.22 | $6.39 | -3.54% | 14,344,800 |
| Jan 1990 | $7.09 | $7.13 | $6.22 | $6.63 | -7.02% | 10,244,800 |
| Dec 1989 | $6.92 | $7.20 | $6.88 | $7.13 | +2.70% | 7,387,200 |
| Nov 1989 | $6.92 | $6.98 | $6.63 | $6.94 | -0.22% | 8,997,600 |
| Oct 1989 | $7.73 | $7.77 | $6.91 | $6.95 | -9.92% | 17,862,400 |
| Sep 1989 | $8.39 | $8.44 | $7.72 | $7.72 | -7.66% | 14,820,000 |
| Aug 1989 | $7.94 | $8.41 | $7.89 | $8.36 | +4.09% | 8,740,000 |
| Jul 1989 | $7.56 | $8.03 | $7.30 | $8.03 | +6.20% | 9,525,600 |
| Jun 1989 | $7.72 | $8.16 | $7.53 | $7.56 | -1.83% | 10,056,000 |
| May 1989 | $7.19 | $7.83 | $7.19 | $7.70 | +6.94% | 19,586,400 |
| Apr 1989 | $7.22 | $7.41 | $7.05 | $7.20 | +0.66% | 9,912,800 |
| Mar 1989 | $7.28 | $7.48 | $7.02 | $7.16 | -1.93% | 11,008,800 |
| Feb 1989 | $7.25 | $7.39 | $7.13 | $7.30 | +0.22% | 12,274,400 |
| Jan 1989 | $6.94 | $7.47 | $6.84 | $7.28 | +4.48% | 14,397,600 |
| Dec 1988 | $6.53 | $7.13 | $6.47 | $6.97 | +6.70% | 11,060,000 |
| Nov 1988 | $6.52 | $6.56 | $6.36 | $6.53 | -1.18% | 9,281,600 |
| Oct 1988 | $6.55 | $6.61 | $6.44 | $6.61 | +1.44% | 9,095,200 |
| Sep 1988 | $6.07 | $6.69 | $5.83 | $6.52 | +7.11% | 8,278,800 |
| Aug 1988 | $6.86 | $7.06 | $6.00 | $6.08 | -10.70% | 14,703,600 |
| Jul 1988 | $6.96 | $6.98 | $6.55 | $6.81 | -1.65% | 16,240,800 |
| Jun 1988 | $6.50 | $7.06 | $6.48 | $6.93 | +7.60% | 9,297,600 |
| May 1988 | $6.63 | $6.71 | $6.31 | $6.44 | -2.98% | 11,790,000 |
| Apr 1988 | $6.88 | $7.17 | $6.44 | $6.64 | -3.48% | 12,955,200 |
| Mar 1988 | $6.41 | $6.94 | $6.00 | $6.88 | +7.49% | 27,961,200 |
| Feb 1988 | $6.17 | $6.45 | $5.58 | $6.40 | +3.72% | 14,571,600 |
| Jan 1988 | $6.63 | $6.66 | $6.04 | $6.17 | -6.62% | 13,464,000 |
| Dec 1987 | $6.08 | $6.67 | $5.79 | $6.60 | +8.19% | 18,565,200 |
| Nov 1987 | $5.83 | $6.38 | $5.33 | $6.10 | +5.21% | 34,695,600 |
| Oct 1987 | $8.23 | $8.27 | $4.63 | $5.80 | -29.32% | 34,694,400 |
| Sep 1987 | $8.46 | $8.58 | $7.73 | $8.21 | -3.90% | 14,289,600 |
| Aug 1987 | $8.17 | $8.98 | $8.07 | $8.54 | +3.93% | 20,559,600 |
| Jul 1987 | $7.71 | $8.22 | $7.60 | $8.22 | +6.62% | 22,086,000 |
| Jun 1987 | $7.50 | $7.89 | $7.40 | $7.71 | +2.78% | 18,715,200 |
| May 1987 | $7.08 | $7.83 | $6.93 | $7.50 | +5.73% | 25,214,400 |
| Apr 1987 | $6.56 | $7.27 | $6.07 | $7.09 | +7.07% | 27,049,200 |
| Mar 1987 | $6.83 | $7.06 | $6.52 | $6.63 | -3.34% | 27,216,000 |
| Feb 1987 | $6.65 | $7.15 | $6.50 | $6.85 | +2.81% | 20,246,400 |
| Jan 1987 | $6.13 | $7.07 | $6.13 | $6.67 | +8.48% | 30,471,600 |
| Dec 1986 | $6.46 | $6.66 | $6.08 | $6.15 | -4.53% | 32,202,000 |
| Nov 1986 | $6.21 | $6.46 | $5.85 | $6.44 | +4.57% | 18,850,800 |
| Oct 1986 | $5.63 | $6.17 | $5.63 | $6.16 | +8.24% | 17,912,400 |
| Sep 1986 | $5.88 | $6.02 | $5.41 | $5.69 | -3.19% | 17,270,400 |
| Aug 1986 | $5.31 | $5.96 | $5.29 | $5.88 | +10.81% | 18,751,200 |
| Jul 1986 | $5.69 | $5.75 | $5.25 | $5.30 | -6.77% | 27,915,600 |
| Jun 1986 | $5.91 | $5.98 | $5.60 | $5.69 | -3.88% | 19,228,800 |
| May 1986 | $5.95 | $6.22 | $5.55 | $5.92 | -0.52% | 27,931,200 |
| Apr 1986 | $6.25 | $6.32 | $5.73 | $5.95 | -4.83% | 20,538,000 |
| Mar 1986 | $6.31 | $6.31 | $5.95 | $6.25 | -0.99% | 19,610,400 |
| Feb 1986 | $5.65 | $6.58 | $5.59 | $6.31 | +11.81% | 15,633,600 |
| Jan 1986 | $5.34 | $5.67 | $5.29 | $5.65 | +5.65% | 37,741,200 |
| Dec 1985 | $5.09 | $5.41 | $4.98 | $5.34 | +4.91% | 27,423,600 |
| Nov 1985 | $4.65 | $5.13 | $4.63 | $5.09 | +9.64% | 22,090,800 |
| Oct 1985 | $4.39 | $4.65 | $4.34 | $4.65 | +5.19% | 25,094,400 |
| Sep 1985 | $4.65 | $4.68 | $4.35 | $4.42 | -4.93% | 23,463,600 |
| Aug 1985 | $4.60 | $4.70 | $4.54 | $4.65 | +1.59% | 19,542,000 |
| Jul 1985 | $4.29 | $4.77 | $4.29 | $4.57 | +6.55% | 38,284,800 |
| Jun 1985 | $4.59 | $4.65 | $4.16 | $4.29 | -6.58% | 29,522,400 |
| May 1985 | $4.34 | $4.59 | $4.27 | $4.59 | +5.76% | 30,746,400 |
| Apr 1985 | $4.30 | $4.42 | $4.15 | $4.34 | +0.97% | 32,144,400 |
| Mar 1985 | $4.80 | $4.90 | $4.22 | $4.30 | -10.41% | 37,891,200 |
| Feb 1985 | $5.02 | $5.02 | $4.79 | $4.80 | -4.36% | 19,746,000 |
| Jan 1985 | $4.44 | $5.04 | $4.29 | $5.02 | +12.88% | 23,989,200 |
| Dec 1984 | $4.16 | $4.47 | $4.10 | $4.45 | +7.02% | 9,576,000 |
| Nov 1984 | $4.15 | $4.41 | $4.11 | $4.16 | +0.25% | 11,434,800 |
| Oct 1984 | $4.27 | $4.39 | $3.96 | $4.15 | -3.63% | 17,052,000 |
| Sep 1984 | $4.20 | $4.30 | $4.01 | $4.30 | +2.23% | 15,750,000 |
| Aug 1984 | $3.73 | $4.48 | $3.73 | $4.21 | +13.81% | 28,964,400 |
| Jul 1984 | $3.43 | $3.71 | $3.34 | $3.70 | +7.90% | 15,363,600 |
| Jun 1984 | $3.40 | $3.63 | $3.34 | $3.43 | +1.54% | 13,430,400 |
| May 1984 | $4.10 | $4.15 | $3.17 | $3.38 | -17.35% | 26,150,400 |
| Apr 1984 | $4.06 | $4.11 | $3.82 | $4.08 | +0.51% | 8,809,200 |
| Mar 1984 | $3.80 | $4.21 | $3.59 | $4.06 | +6.27% | 12,628,800 |
| Feb 1984 | $4.35 | $4.47 | $3.77 | $3.82 | -12.20% | 16,960,800 |
| Jan 1984 | $4.63 | $4.73 | $4.16 | $4.35 | -5.86% | 19,573,200 |
| Dec 1983 | $4.41 | $4.65 | $4.28 | $4.63 | +4.97% | 23,234,400 |
| Nov 1983 | $3.96 | $4.51 | $3.95 | $4.41 | +10.73% | 37,339,200 |
| Oct 1983 | $3.82 | $4.05 | $3.72 | $3.98 | +3.24% | 19,839,600 |
| Sep 1983 | $3.43 | $3.99 | $3.31 | $3.85 | +12.46% | 13,178,400 |
| Aug 1983 | $3.51 | $3.57 | $3.27 | $3.43 | -2.37% | 11,865,600 |
| Jul 1983 | $3.48 | $3.70 | $3.48 | $3.51 | +0.90% | 21,174,000 |
| Jun 1983 | $3.56 | $3.82 | $3.41 | $3.48 | -2.34% | 15,448,800 |
| May 1983 | $3.43 | $3.67 | $3.34 | $3.56 | +3.95% | 15,328,800 |
| Apr 1983 | $2.84 | $3.43 | $2.79 | $3.43 | +20.07% | 10,365,600 |
| Mar 1983 | $2.96 | $3.09 | $2.73 | $2.85 | -3.52% | 22,603,200 |
| Feb 1983 | $2.66 | $2.98 | $2.53 | $2.96 | +11.37% | 12,903,600 |
| Jan 1983 | $2.67 | $2.94 | $2.40 | $2.66 | -0.39% | 12,978,000 |
| Dec 1982 | $2.64 | $2.67 | $2.41 | $2.67 | +1.18% | 9,637,200 |
| Nov 1982 | $2.66 | $3.00 | $2.49 | $2.64 | -2.31% | 9,054,000 |
| Oct 1982 | $2.53 | $2.98 | $2.34 | $2.70 | +6.15% | 15,928,800 |
| Sep 1982 | $2.35 | $2.66 | $2.34 | $2.54 | +8.44% | 9,188,400 |
| Aug 1982 | $1.92 | $2.47 | $1.91 | $2.34 | +22.95% | 7,596,000 |
| Jul 1982 | $2.17 | $2.20 | $1.91 | $1.91 | -12.01% | 5,294,400 |
| Jun 1982 | $2.40 | $2.47 | $2.16 | $2.17 | -8.77% | 12,820,800 |
| May 1982 | $2.47 | $2.55 | $2.38 | $2.38 | -3.39% | 11,268,000 |
| Apr 1982 | $2.44 | $2.60 | $2.34 | $2.46 | +0.85% | 18,276,000 |
| Mar 1982 | $2.40 | $2.47 | $2.26 | $2.44 | +1.74% | 7,328,400 |
| Feb 1982 | $2.45 | $2.49 | $2.38 | $2.40 | -2.13% | 6,772,800 |
| Jan 1982 | $2.69 | $2.71 | $2.35 | $2.45 | -7.84% | 5,680,800 |
| Dec 1981 | $2.59 | $2.79 | $2.59 | $2.66 | +2.41% | 4,906,800 |
| Nov 1981 | $2.56 | $2.65 | $2.38 | $2.59 | +1.22% | 3,784,800 |
| Oct 1981 | $2.47 | $2.76 | $2.44 | $2.56 | +3.80% | 4,630,800 |
| Sep 1981 | $2.47 | $2.54 | $2.32 | $2.47 | 0.00% | 5,481,600 |
| Aug 1981 | $2.83 | $2.84 | $2.47 | $2.47 | -13.19% | 5,637,600 |
| Jul 1981 | $3.11 | $3.11 | $2.80 | $2.84 | -9.30% | 7,004,400 |
| Jun 1981 | $3.05 | $3.48 | $3.05 | $3.14 | +7.12% | 8,722,800 |
| May 1981 | $3.23 | $3.23 | $2.88 | $2.93 | -9.36% | 8,658,000 |
| Apr 1981 | $3.18 | $3.34 | $3.14 | $3.23 | +2.99% | 13,436,400 |
| Mar 1981 | $2.66 | $3.14 | $2.63 | $3.14 | +18.04% | 7,602,000 |
| Feb 1981 | $2.43 | $2.66 | $2.32 | $2.66 | +9.44% | 2,761,200 |
| Jan 1981 | $2.38 | $2.47 | $2.22 | $2.43 | +2.19% | 5,312,400 |
| Dec 1980 | $2.43 | $2.49 | $2.11 | $2.38 | -2.15% | 3,358,800 |
| Nov 1980 | $2.47 | $2.66 | $2.40 | $2.43 | -1.69% | 5,125,200 |
| Oct 1980 | $2.71 | $2.74 | $2.26 | $2.47 | -8.85% | 5,072,400 |
| Sep 1980 | $2.53 | $2.92 | $2.52 | $2.71 | +6.99% | 8,402,400 |
| Aug 1980 | $2.50 | $2.67 | $2.42 | $2.53 | +1.25% | 5,212,800 |
| Jul 1980 | $2.24 | $2.51 | $2.20 | $2.50 | +11.63% | 9,160,800 |
| Jun 1980 | $2.08 | $2.30 | $2.03 | $2.24 | +6.43% | 4,160,400 |
| May 1980 | $1.97 | $2.13 | $1.85 | $2.10 | +7.45% | 6,758,400 |
| Apr 1980 | $1.92 | $1.97 | $1.69 | $1.96 | +2.17% | 6,138,000 |
| Mar 1980 | $1.97 | $2.03 | $1.81 | $1.92 | -2.65% | 4,156,800 |
| Feb 1980 | $2.16 | $2.26 | $1.97 | $1.97 | -8.70% | 3,900,000 |
| Jan 1980 | $2.15 | $2.25 | $2.01 | $2.16 | +0.49% | 2,991,600 |
| Dec 1979 | $2.24 | $2.36 | $2.15 | $2.15 | -3.74% | 2,930,400 |
| Nov 1979 | $2.13 | $2.34 | $1.97 | $2.23 | +4.90% | 3,537,600 |
| Oct 1979 | $2.35 | $2.47 | $2.08 | $2.13 | -9.74% | 4,483,800 |
| Sep 1979 | $2.42 | $2.42 | $2.30 | $2.35 | -2.58% | 4,347,000 |
| Aug 1979 | $2.32 | $2.44 | $2.31 | $2.42 | +4.19% | 7,669,800 |
| Jul 1979 | $2.18 | $2.32 | $2.15 | $2.32 | +5.70% | 5,108,400 |
| Jun 1979 | $2.13 | $2.21 | $2.10 | $2.19 | +2.93% | 4,651,200 |
| May 1979 | $2.13 | $2.17 | $2.06 | $2.13 | 0.00% | 4,089,600 |
| Apr 1979 | $2.10 | $2.24 | $2.04 | $2.13 | +1.65% | 5,747,400 |
| Mar 1979 | $1.99 | $2.15 | $1.99 | $2.10 | +5.60% | 5,329,800 |
| Feb 1979 | $2.04 | $2.09 | $1.94 | $1.99 | -2.72% | 9,185,400 |
| Jan 1979 | $1.94 | $2.10 | $1.94 | $2.04 | +5.38% | 9,288,000 |
| Dec 1978 | $1.99 | $2.02 | $1.88 | $1.94 | -2.79% | 4,168,800 |
| Nov 1978 | $2.06 | $2.09 | $1.84 | $1.99 | -2.38% | 6,076,800 |
| Oct 1978 | $2.23 | $2.28 | $1.92 | $2.04 | -8.41% | 4,158,000 |
| Sep 1978 | $2.23 | $2.31 | $2.21 | $2.23 | 0.00% | 4,487,400 |
| Aug 1978 | $2.17 | $2.25 | $2.17 | $2.23 | +3.21% | 7,624,800 |
| Jul 1978 | $2.06 | $2.17 | $2.03 | $2.16 | +5.07% | 3,344,400 |
| Jun 1978 | $2.19 | $2.25 | $2.02 | $2.06 | -6.33% | 5,725,800 |
| May 1978 | $2.18 | $2.23 | $2.09 | $2.19 | +1.28% | 5,940,000 |
| Apr 1978 | $1.94 | $2.19 | $1.94 | $2.17 | +11.82% | 5,806,800 |
| Mar 1978 | $1.88 | $1.97 | $1.85 | $1.94 | +3.33% | 4,098,600 |
| Feb 1978 | $1.90 | $1.96 | $1.87 | $1.88 | -1.46% | 3,738,600 |
| Jan 1978 | $2.04 | $2.06 | $1.84 | $1.90 | -6.81% | 4,505,400 |
| Dec 1977 | $2.15 | $2.18 | $1.95 | $2.04 | -4.85% | 4,710,600 |
| Nov 1977 | $2.01 | $2.22 | $1.99 | $2.15 | +6.18% | 3,074,400 |
| Oct 1977 | $2.06 | $2.16 | $1.99 | $2.02 | -2.02% | 2,761,200 |
| Sep 1977 | $2.09 | $2.15 | $2.02 | $2.06 | -1.33% | 5,594,400 |
| Aug 1977 | $2.15 | $2.17 | $1.99 | $2.09 | -2.59% | 4,041,000 |
| Jul 1977 | $2.44 | $2.50 | $2.08 | $2.15 | -11.21% | 3,542,400 |
| Jun 1977 | $2.44 | $2.47 | $2.28 | $2.42 | -0.86% | 4,881,600 |
| May 1977 | $2.40 | $2.54 | $2.40 | $2.44 | +2.04% | 4,636,800 |
| Apr 1977 | $2.35 | $2.42 | $2.31 | $2.39 | +1.47% | 3,124,800 |
| Mar 1977 | $2.35 | $2.47 | $2.32 | $2.35 | +0.30% | 4,069,800 |
| Feb 1977 | $2.31 | $2.35 | $2.28 | $2.35 | +1.50% | 3,376,800 |
| Jan 1977 | $2.45 | $2.46 | $2.21 | $2.31 | -5.66% | 3,772,800 |
| Dec 1976 | $2.21 | $2.47 | $2.19 | $2.45 | +11.00% | 3,351,600 |
| Nov 1976 | $2.25 | $2.25 | $2.06 | $2.21 | -3.04% | 2,921,400 |
| Oct 1976 | $2.38 | $2.38 | $2.18 | $2.28 | -4.37% | 3,434,400 |
| Sep 1976 | $2.35 | $2.44 | $2.21 | $2.38 | +1.48% | 4,140,000 |
| Aug 1976 | $2.44 | $2.49 | $2.21 | $2.35 | -3.70% | 4,345,200 |
| Jul 1976 | $2.32 | $2.50 | $2.23 | $2.44 | +5.09% | 5,245,200 |
| Jun 1976 | $2.11 | $2.35 | $2.06 | $2.32 | +9.87% | 8,713,800 |
| May 1976 | $2.11 | $2.21 | $2.03 | $2.11 | -0.98% | 5,477,400 |
| Apr 1976 | $1.99 | $2.17 | $1.99 | $2.13 | +6.97% | 4,343,400 |
| Mar 1976 | $2.06 | $2.13 | $1.97 | $1.99 | -3.04% | 6,688,800 |
| Feb 1976 | $1.92 | $2.10 | $1.85 | $2.06 | +7.24% | 5,326,200 |
| Jan 1976 | $1.66 | $1.92 | $1.65 | $1.92 | +15.48% | 3,915,000 |
| Dec 1975 | $1.66 | $1.67 | $1.56 | $1.66 | 0.00% | 2,061,000 |
| Nov 1975 | $1.56 | $1.68 | $1.55 | $1.66 | +6.22% | 2,302,200 |
| Oct 1975 | $1.40 | $1.60 | $1.40 | $1.56 | +11.38% | 3,466,800 |
| Sep 1975 | $1.54 | $1.58 | $1.40 | $1.40 | -9.01% | 2,887,200 |
| Aug 1975 | $1.58 | $1.61 | $1.41 | $1.54 | -4.31% | 5,560,200 |
| Jul 1975 | $1.41 | $1.65 | $1.40 | $1.61 | +14.29% | 9,261,000 |
| Jun 1975 | $1.34 | $1.41 | $1.32 | $1.41 | +5.18% | 5,302,800 |
| May 1975 | $1.41 | $1.54 | $1.31 | $1.34 | -4.92% | 3,333,600 |
| Apr 1975 | $1.48 | $1.51 | $1.40 | $1.41 | -4.70% | 2,170,800 |
| Mar 1975 | $1.42 | $1.54 | $1.40 | $1.48 | +3.91% | 2,709,000 |
| Feb 1975 | $1.44 | $1.53 | $1.38 | $1.42 | -0.97% | 2,296,800 |
| Jan 1975 | $1.10 | $1.47 | $1.10 | $1.44 | +33.55% | 3,130,200 |
| Dec 1974 | $1.22 | $1.22 | $1.00 | $1.08 | -11.43% | 2,664,000 |
| Nov 1974 | $1.24 | $1.37 | $1.17 | $1.22 | -1.68% | 3,324,600 |
| Oct 1974 | $1.19 | $1.42 | $1.18 | $1.24 | +4.09% | 2,570,400 |
| Sep 1974 | $1.40 | $1.42 | $1.19 | $1.19 | -15.35% | 2,529,000 |
| Aug 1974 | $1.55 | $1.55 | $1.34 | $1.40 | -10.22% | 1,929,600 |
| Jul 1974 | $1.49 | $1.61 | $1.29 | $1.56 | +4.66% | 2,548,800 |
| Jun 1974 | $1.47 | $1.63 | $1.44 | $1.49 | +1.41% | 1,576,800 |
| May 1974 | $1.51 | $1.68 | $1.47 | $1.47 | -2.75% | 4,219,200 |
| Apr 1974 | $1.61 | $1.66 | $1.47 | $1.51 | -6.84% | 1,929,600 |
| Mar 1974 | $1.51 | $1.73 | $1.49 | $1.63 | +6.36% | 4,231,800 |
| Feb 1974 | $1.53 | $1.55 | $1.42 | $1.53 | 0.00% | 1,940,400 |
| Jan 1974 | $1.44 | $1.58 | $1.42 | $1.53 | +5.77% | 3,216,600 |
| Dec 1973 | $1.34 | $1.49 | $1.25 | $1.44 | +7.77% | 4,251,600 |
| Nov 1973 | $1.87 | $1.90 | $1.34 | $1.34 | -30.32% | 5,077,800 |
| Oct 1973 | $2.04 | $2.23 | $1.92 | $1.92 | -5.78% | 3,857,400 |
| Sep 1973 | $1.83 | $2.09 | $1.82 | $2.04 | +13.08% | 3,468,600 |
| Aug 1973 | $1.92 | $1.92 | $1.78 | $1.81 | -5.80% | 1,980,000 |
| Jul 1973 | $1.70 | $1.99 | $1.66 | $1.92 | +12.65% | 3,141,000 |
| Jun 1973 | $1.70 | $1.83 | $1.68 | $1.70 | 0.00% | 3,409,200 |
| May 1973 | $1.90 | $1.95 | $1.63 | $1.70 | -10.25% | 2,732,400 |
| Apr 1973 | $1.99 | $2.05 | $1.90 | $1.90 | -4.55% | 2,763,000 |
| Mar 1973 | $1.98 | $2.10 | $1.95 | $1.99 | +0.35% | 5,049,000 |
| Feb 1973 | $2.19 | $2.19 | $1.88 | $1.98 | -9.81% | 6,800,400 |
| Jan 1973 | $2.24 | $2.31 | $2.03 | $2.19 | -2.17% | 5,848,200 |
| Dec 1972 | $2.30 | $2.47 | $2.21 | $2.24 | -2.41% | 8,697,600 |
| Nov 1972 | $2.29 | $2.35 | $2.19 | $2.30 | +0.30% | 4,474,800 |
| Oct 1972 | $2.41 | $2.41 | $2.19 | $2.29 | -4.90% | 5,722,200 |
| Sep 1972 | $2.50 | $2.53 | $2.36 | $2.41 | -3.62% | 2,935,800 |
| Aug 1972 | $2.34 | $2.53 | $2.28 | $2.50 | +5.57% | 4,559,400 |
| Jul 1972 | $2.52 | $2.60 | $2.35 | $2.37 | -6.06% | 2,692,800 |
| Jun 1972 | $2.60 | $2.67 | $2.43 | $2.52 | – | 3,043,800 |
Seasonality
ETN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 2.9% | -0.7% | 3.4% | 1.0% | 3.2% | 4.6% | 0.3% | 1.5% | 0.3% | 5.7% | -2.1% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 10.3% | 7.0% | -4.6% | 21.1% | -7.2% | 6.4% | -2.6% | -3.0% | 6.9% | -13.9% | ||
| 2025 | -1.6% | -10.1% | -7.0% | 8.3% | 9.2% | 11.5% | 7.8% | -9.0% | 7.2% | 2.0% | -9.1% | -7.9% |
| 2024 | 2.2% | 17.4% | 8.5% | 1.8% | 4.9% | -5.8% | -2.8% | 1.0% | 8.0% | 0.0% | 13.5% | -11.6% |
| 2023 | 3.4% | 7.8% | -1.6% | -2.5% | 5.8% | 14.3% | 2.1% | 12.6% | -7.4% | -2.5% | 10.0% | 5.8% |
| 2022 | -8.3% | -2.6% | -1.1% | -4.4% | -3.9% | -9.1% | 17.8% | -7.4% | -2.4% | 12.5% | 9.5% | -4.0% |
| 2021 | -2.0% | 10.6% | 6.8% | 3.4% | 2.2% | 2.0% | 6.7% | 7.0% | -11.3% | 10.3% | -1.2% | 6.6% |
| 2020 | -0.3% | -4.0% | -13.6% | 7.5% | 1.8% | 3.0% | 6.5% | 10.4% | -0.1% | 1.7% | 17.5% | -0.8% |
| 2019 | 11.1% | 4.6% | 1.9% | 2.8% | -9.3% | 11.8% | -1.3% | -0.9% | 3.0% | 5.6% | 6.2% | 2.4% |
| 2018 | 6.3% | -3.9% | -0.2% | -6.1% | 3.0% | -2.4% | 11.3% | -0.0% | 4.3% | -17.4% | 7.4% | -10.8% |
| 2017 | 5.5% | 1.7% | 3.9% | 2.0% | 3.1% | 0.6% | 0.5% | -7.5% | 7.0% | 4.2% | -2.1% | 1.6% |